시장 데이터를 불러오는 중
전체 종목
State Street My2029 Corporate Bond ETF 과거 주가
State Street My2029 Corporate Bond ETF · MYCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street My2029 Corporate Bond ETF · MYCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,394 | ₩32,401 | ₩32,381 | ₩32,394 | 0.00% | 3.6천 |
| 2026.10.08 | ₩32,367 | ₩32,421 | ₩32,367 | ₩32,407 | +0.12% | 3천 |
| 2026.10.07 | ₩32,354 | ₩32,402 | ₩32,341 | ₩32,387 | +0.10% | 9.3천 |
| 2026.10.06 | ₩32,367 | ₩32,367 | ₩32,341 | ₩32,355 | -0.04% | 2.1만 |
| 2026.10.05 | ₩32,295 | ₩32,321 | ₩32,287 | ₩32,314 | +0.06% | 5.3천 |
| 2026.10.02 | ₩32,341 | ₩32,354 | ₩32,274 | ₩32,307 | -0.10% | 2.6만 |
| 2026.10.01 | ₩32,234 | ₩32,314 | ₩32,234 | ₩32,307 | +0.23% | 2.8천 |
| 2026.09.30 | ₩32,407 | ₩32,407 | ₩32,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,382 |
| -0.08% |
| 1.2만 |
| 2026.09.29 | ₩32,354 | ₩32,374 | ₩32,341 | ₩32,374 | +0.06% | 1.7천 |
|---|
| 2026.09.28 | ₩32,341 | ₩32,381 | ₩32,341 | ₩32,341 | 0.00% | 4.9천 |
|---|
| 2026.09.25 | ₩32,407 | ₩32,434 | ₩32,407 | ₩32,434 | +0.08% | 2.8천 |
|---|
| 2026.09.24 | ₩32,421 | ₩32,421 | ₩32,394 | ₩32,394 | -0.08% | 2.1천 |
|---|
| 2026.09.23 | ₩32,528 | ₩32,528 | ₩32,407 | ₩32,407 | -0.37% | 5.5천 |
|---|
| 2026.09.22 | ₩32,568 | ₩32,568 | ₩32,554 | ₩32,561 | -0.02% | 2.7천 |
|---|
| 2026.09.21 | ₩32,554 | ₩32,554 | ₩32,528 | ₩32,548 | -0.02% | 9.2천 |
|---|
| 2026.09.18 | ₩32,541 | ₩32,541 | ₩32,534 | ₩32,534 | -0.02% | 1.8천 |
|---|
| 2026.09.17 | ₩32,581 | ₩32,594 | ₩32,581 | ₩32,581 | 0.00% | 1.6천 |
|---|
| 2026.09.16 | ₩32,581 | ₩32,594 | ₩32,514 | ₩32,514 | -0.20% | 3.4만 |
|---|
| 2026.09.15 | ₩32,541 | ₩32,541 | ₩32,528 | ₩32,534 | -0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,574 | ₩32,574 | ₩32,548 | ₩32,548 | -0.08% | 2.7천 |
|---|
| 2026.09.11 | ₩32,568 | ₩32,568 | ₩32,554 | ₩32,560 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩32,634 | ₩32,648 | ₩32,588 | ₩32,588 | -0.14% | 4.4천 |
|---|
| 2026.09.09 | ₩32,714 | ₩32,714 | ₩32,702 | ₩32,708 | -0.02% | 2.7천 |
|---|
| 2026.09.08 | ₩32,741 | ₩32,741 | ₩32,721 | ₩32,721 | -0.06% | 2.3천 |
|---|
| 2026.09.04 | ₩32,781 | ₩32,781 | ₩32,734 | ₩32,734 | -0.14% | 3.3천 |
|---|
| 2026.09.03 | ₩32,754 | ₩32,754 | ₩32,749 | ₩32,749 | -0.02% | 400 |
|---|
| 2026.09.02 | ₩32,714 | ₩32,721 | ₩32,702 | ₩32,717 | +0.01% | 4.9천 |
|---|
| 2026.09.01 | ₩32,741 | ₩32,741 | ₩32,701 | ₩32,708 | -0.10% | 5.9천 |
|---|
| 2026.08.31 | ₩32,881 | ₩32,901 | ₩32,874 | ₩32,888 | +0.02% | 3천 |
|---|
| 2026.08.28 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,968 | ₩32,968 | ₩32,934 | ₩32,934 | -0.10% | 7.9천 |
|---|
| 2026.08.26 | ₩32,967 | ₩32,967 | ₩32,948 | ₩32,948 | -0.06% | 1.5천 |
|---|
| 2026.08.25 | ₩32,954 | ₩32,975 | ₩32,941 | ₩32,975 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩32,914 | ₩32,921 | ₩32,901 | ₩32,908 | -0.02% | 5.5천 |
|---|
| 2026.08.21 | ₩32,928 | ₩32,928 | ₩32,901 | ₩32,908 | -0.06% | 1.1천 |
|---|
| 2026.08.20 | ₩32,914 | ₩32,941 | ₩32,914 | ₩32,921 | +0.02% | 1.5만 |
|---|
| 2026.08.19 | ₩32,954 | ₩32,954 | ₩32,937 | ₩32,948 | -0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩32,928 | ₩32,941 | ₩32,920 | ₩32,921 | -0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩32,914 | ₩32,928 | ₩32,906 | ₩32,908 | -0.02% | 5.3천 |
|---|
| 2026.08.14 | ₩32,934 | ₩32,941 | ₩32,934 | ₩32,934 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩32,954 | ₩32,961 | ₩32,954 | ₩32,961 | +0.02% | 800 |
|---|
| 2026.08.12 | ₩32,914 | ₩32,928 | ₩32,901 | ₩32,908 | -0.02% | 6.7천 |
|---|
| 2026.08.11 | ₩32,912 | ₩32,912 | ₩32,881 | ₩32,881 | -0.09% | 3.9천 |
|---|
| 2026.08.10 | ₩32,874 | ₩32,874 | ₩32,848 | ₩32,868 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩32,908 | ₩32,908 | ₩32,901 | ₩32,908 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,901 | ₩32,901 | ₩32,848 | ₩32,868 | -0.10% | 5.3천 |
|---|
| 2026.08.05 | ₩32,896 | ₩32,913 | ₩32,874 | ₩32,908 | +0.04% | 6.1천 |
|---|
| 2026.08.04 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 900 |
|---|
| 2026.08.03 | ₩32,833 | ₩32,834 | ₩32,808 | ₩32,828 | -0.02% | 4.3천 |
|---|
| 2026.07.31 | ₩32,889 | ₩32,928 | ₩32,889 | ₩32,928 | +0.12% | 600 |
|---|
| 2026.07.30 | ₩32,954 | ₩32,954 | ₩32,941 | ₩32,948 | -0.02% | 1.9천 |
|---|
| 2026.07.29 | ₩32,894 | ₩32,921 | ₩32,854 | ₩32,908 | +0.04% | 2.1천 |
|---|
| 2026.07.28 | ₩32,893 | ₩32,908 | ₩32,893 | ₩32,908 | +0.04% | 1.1천 |
|---|
| 2026.07.27 | ₩32,853 | ₩32,861 | ₩32,848 | ₩32,854 | +0.00% | 1.4천 |
|---|
| 2026.07.24 | ₩32,848 | ₩32,854 | ₩32,821 | ₩32,854 | +0.02% | 2.9천 |
|---|
| 2026.07.23 | ₩32,810 | ₩32,821 | ₩32,794 | ₩32,808 | -0.01% | 11.8만 |
|---|
| 2026.07.22 | ₩32,861 | ₩32,874 | ₩32,854 | ₩32,854 | -0.02% | 600 |
|---|
| 2026.07.21 | ₩32,888 | ₩32,888 | ₩32,874 | ₩32,881 | -0.02% | 1.4천 |
|---|
| 2026.07.20 | ₩32,928 | ₩32,928 | ₩32,914 | ₩32,921 | -0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩32,968 | ₩32,975 | ₩32,941 | ₩32,948 | -0.06% | 3.3천 |
|---|
| 2026.07.16 | ₩32,929 | ₩32,949 | ₩32,929 | ₩32,948 | +0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩32,941 | ₩32,954 | ₩32,934 | ₩32,954 | +0.04% | 3.3천 |
|---|
| 2026.07.14 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 800 |
|---|
| 2026.07.13 | ₩32,881 | ₩32,888 | ₩32,828 | ₩32,828 | -0.16% | 3천 |
|---|
| 2026.07.10 | ₩32,901 | ₩32,901 | ₩32,885 | ₩32,894 | -0.02% | 11.7만 |
|---|
| 2026.07.09 | ₩32,941 | ₩32,941 | ₩32,921 | ₩32,921 | -0.06% | 3.2천 |
|---|
| 2026.07.08 | ₩32,901 | ₩32,901 | ₩32,868 | ₩32,888 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩32,941 | ₩32,954 | ₩32,914 | ₩32,914 | -0.08% | 1.3천 |
|---|
| 2026.07.06 | ₩32,954 | ₩32,995 | ₩32,941 | ₩32,981 | +0.08% | 6.2천 |
|---|
| 2026.07.02 | ₩32,968 | ₩32,968 | ₩32,941 | ₩32,948 | -0.06% | 5.4만 |
|---|
| 2026.07.01 | ₩32,928 | ₩32,934 | ₩32,921 | ₩32,921 | -0.02% | 3천 |
|---|
| 2026.06.30 | ₩33,061 | ₩33,075 | ₩33,053 | ₩33,053 | -0.02% | 3.6천 |
|---|
| 2026.06.29 | ₩33,075 | ₩33,088 | ₩33,061 | ₩33,088 | +0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩33,075 | ₩33,101 | ₩33,075 | ₩33,080 | +0.02% | 2.5천 |
|---|
| 2026.06.25 | ₩33,048 | ₩33,075 | ₩33,041 | ₩33,048 | 0.00% | 8.7천 |
|---|
| 2026.06.24 | ₩33,035 | ₩33,035 | ₩33,021 | ₩33,021 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,981 | ₩32,995 | ₩32,981 | ₩32,981 | 0.00% | 7.5천 |
|---|
| 2026.06.22 | ₩32,954 | ₩32,957 | ₩32,934 | ₩32,934 | -0.06% | 2.1천 |
|---|
| 2026.06.18 | ₩33,008 | ₩33,008 | ₩32,975 | ₩32,975 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩33,021 | ₩33,035 | ₩32,928 | ₩32,928 | -0.28% | 2천 |
|---|
| 2026.06.16 | ₩33,021 | ₩33,056 | ₩33,021 | ₩33,041 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩33,035 | ₩33,035 | ₩33,028 | ₩33,028 | -0.02% | 1.1천 |
|---|
| 2026.06.12 | ₩33,008 | ₩33,021 | ₩32,979 | ₩33,015 | +0.02% | 5천 |
|---|
| 2026.06.11 | ₩32,934 | ₩33,035 | ₩32,934 | ₩33,019 | +0.26% | 4.6천 |
|---|
| 2026.06.10 | ₩32,941 | ₩32,941 | ₩32,921 | ₩32,921 | -0.06% | 5천 |
|---|
| 2026.06.09 | ₩32,941 | ₩32,941 | ₩32,901 | ₩32,928 | -0.04% | 2.9천 |
|---|
| 2026.06.08 | ₩32,874 | ₩32,901 | ₩32,874 | ₩32,888 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩32,914 | ₩32,914 | ₩32,881 | ₩32,881 | -0.10% | 3.3천 |
|---|
| 2026.06.04 | ₩32,981 | ₩33,008 | ₩32,981 | ₩32,988 | +0.02% | 1.7천 |
|---|
| 2026.06.03 | ₩32,954 | ₩32,954 | ₩32,941 | ₩32,948 | -0.02% | 3.8천 |
|---|
| 2026.06.02 | ₩32,975 | ₩32,975 | ₩32,961 | ₩32,961 | -0.04% | 1.4천 |
|---|
| 2026.06.01 | ₩32,941 | ₩32,975 | ₩32,941 | ₩32,975 | +0.10% | 3.5천 |
|---|
| 2026.05.29 | ₩33,128 | ₩33,141 | ₩33,128 | ₩33,128 | 0.00% | 1.2천 |
|---|
| 2026.05.28 | ₩33,128 | ₩33,128 | ₩33,088 | ₩33,095 | -0.10% | 5.4천 |
|---|
| 2026.05.27 | ₩33,075 | ₩33,075 | ₩33,061 | ₩33,068 | -0.02% | 3.4천 |
|---|
| 2026.05.26 | ₩33,035 | ₩33,075 | ₩33,035 | ₩33,055 | +0.06% | 6.6천 |
|---|
| 2026.05.22 | ₩33,035 | ₩33,035 | ₩32,996 | ₩32,996 | -0.12% | 600 |
|---|
| 2026.05.21 | ₩32,941 | ₩33,015 | ₩32,941 | ₩32,988 | +0.14% | 5.1천 |
|---|
| 2026.05.20 | ₩32,928 | ₩33,021 | ₩32,928 | ₩33,001 | +0.22% | 2.6천 |
|---|
| 2026.05.19 | ₩32,928 | ₩32,928 | ₩32,901 | ₩32,921 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩33,008 | ₩33,015 | ₩32,954 | ₩32,975 | -0.10% | 8.5천 |
|---|
| 2026.05.15 | ₩32,954 | ₩32,981 | ₩32,954 | ₩32,968 | +0.04% | 2천 |
|---|
| 2026.05.14 | ₩33,061 | ₩33,088 | ₩33,041 | ₩33,043 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩33,048 | ₩33,075 | ₩33,021 | ₩33,055 | +0.02% | 3.4천 |
|---|
| 2026.05.12 | ₩33,035 | ₩33,048 | ₩33,021 | ₩33,028 | -0.02% | 8.2천 |
|---|
| 2026.05.11 | ₩33,095 | ₩33,101 | ₩33,068 | ₩33,068 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩33,101 | ₩33,115 | ₩33,101 | ₩33,105 | +0.01% | 8.2천 |
|---|
| 2026.05.07 | ₩33,127 | ₩33,127 | ₩33,055 | ₩33,055 | -0.22% | 1.5천 |
|---|
| 2026.05.06 | ₩33,121 | ₩33,127 | ₩33,108 | ₩33,108 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩33,048 | ₩33,048 | ₩33,041 | ₩33,041 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩33,033 | ₩33,048 | ₩32,995 | ₩33,015 | -0.06% | 900 |
|---|
| 2026.05.01 | ₩33,075 | ₩33,075 | ₩33,061 | ₩33,068 | -0.02% | 2.5천 |
|---|
| 2026.04.30 | ₩33,168 | ₩33,195 | ₩33,161 | ₩33,175 | +0.02% | 5.6천 |
|---|
| 2026.04.29 | ₩33,181 | ₩33,181 | ₩33,123 | ₩33,123 | -0.18% | 8.2천 |
|---|
| 2026.04.28 | ₩33,195 | ₩33,208 | ₩33,195 | ₩33,204 | +0.03% | 2.7천 |
|---|
| 2026.04.27 | ₩33,261 | ₩33,261 | ₩33,221 | ₩33,228 | -0.10% | 2.8천 |
|---|
| 2026.04.24 | ₩33,221 | ₩33,261 | ₩33,221 | ₩33,261 | +0.12% | 1.3천 |
|---|
| 2026.04.23 | ₩33,248 | ₩33,248 | ₩33,185 | ₩33,215 | -0.10% | 7.2천 |
|---|
| 2026.04.22 | ₩33,235 | ₩33,261 | ₩33,235 | ₩33,255 | +0.06% | 3.2천 |
|---|
| 2026.04.21 | ₩33,275 | ₩33,275 | ₩33,221 | ₩33,221 | -0.16% | 3.2천 |
|---|
| 2026.04.20 | ₩33,280 | ₩33,295 | ₩33,268 | ₩33,288 | +0.02% | 2.1천 |
|---|
| 2026.04.17 | ₩33,301 | ₩33,315 | ₩33,281 | ₩33,281 | -0.06% | 7.8천 |
|---|
| 2026.04.16 | ₩33,261 | ₩33,261 | ₩33,208 | ₩33,215 | -0.14% | 2.3천 |
|---|
| 2026.04.15 | ₩33,228 | ₩33,248 | ₩33,221 | ₩33,228 | 0.00% | 4.3천 |
|---|
| 2026.04.14 | ₩33,221 | ₩33,248 | ₩33,221 | ₩33,228 | +0.02% | 1.1천 |
|---|
| 2026.04.13 | ₩33,168 | ₩33,221 | ₩33,161 | ₩33,201 | +0.10% | 1.4천 |
|---|
| 2026.04.10 | ₩33,168 | ₩33,181 | ₩33,155 | ₩33,155 | -0.04% | 9.2천 |
|---|
| 2026.04.09 | ₩33,141 | ₩33,181 | ₩33,141 | ₩33,175 | +0.10% | 1.1만 |
|---|
| 2026.04.08 | ₩33,208 | ₩33,208 | ₩33,160 | ₩33,160 | -0.14% | 2.5천 |
|---|
| 2026.04.07 | ₩33,061 | ₩33,115 | ₩33,021 | ₩33,115 | +0.16% | 2.4천 |
|---|
| 2026.04.06 | ₩33,049 | ₩33,088 | ₩33,049 | ₩33,061 | +0.04% | 6.2천 |
|---|
| 2026.04.02 | ₩33,075 | ₩33,112 | ₩33,075 | ₩33,112 | +0.11% | 1.7천 |
|---|
| 2026.04.01 | ₩33,061 | ₩33,088 | ₩33,061 | ₩33,068 | +0.02% | 3.9천 |
|---|
| 2026.03.31 | ₩33,181 | ₩33,208 | ₩33,155 | ₩33,192 | +0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩33,088 | ₩33,128 | ₩33,088 | ₩33,092 | +0.01% | 4.1천 |
|---|
| 2026.03.27 | ₩32,968 | ₩33,021 | ₩32,968 | ₩33,015 | +0.14% | 5.8천 |
|---|
| 2026.03.26 | ₩33,021 | ₩33,061 | ₩32,981 | ₩32,981 | -0.12% | 3.6천 |
|---|
| 2026.03.25 | ₩33,101 | ₩33,128 | ₩33,099 | ₩33,101 | 0.00% | 3.4천 |
|---|
| 2026.03.24 | ₩33,075 | ₩33,088 | ₩33,061 | ₩33,061 | -0.04% | 5.6천 |
|---|
| 2026.03.23 | ₩33,095 | ₩33,141 | ₩33,095 | ₩33,121 | +0.08% | 6.5천 |
|---|
| 2026.03.20 | ₩33,035 | ₩33,061 | ₩33,028 | ₩33,028 | -0.02% | 2.5천 |
|---|
| 2026.03.19 | ₩33,075 | ₩33,181 | ₩33,051 | ₩33,168 | +0.28% | 1.6만 |
|---|
| 2026.03.18 | ₩33,181 | ₩33,208 | ₩33,128 | ₩33,148 | -0.10% | 1.3만 |
|---|
| 2026.03.17 | ₩33,208 | ₩33,235 | ₩33,208 | ₩33,215 | +0.02% | 6.7천 |
|---|
| 2026.03.16 | ₩33,172 | ₩33,181 | ₩33,168 | ₩33,168 | -0.01% | 5.2천 |
|---|
| 2026.03.13 | ₩33,101 | ₩33,108 | ₩33,101 | ₩33,108 | +0.02% | 3.1천 |
|---|
| 2026.03.12 | ₩33,221 | ₩33,221 | ₩33,115 | ₩33,115 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩33,315 | ₩33,315 | ₩33,259 | ₩33,268 | -0.14% | 6.3천 |
|---|
| 2026.03.10 | ₩33,381 | ₩33,395 | ₩33,341 | ₩33,348 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩33,341 | ₩33,395 | ₩33,339 | ₩33,388 | +0.14% | 1.4만 |
|---|
| 2026.03.06 | ₩33,341 | ₩33,375 | ₩33,341 | ₩33,355 | +0.04% | 8.1천 |
|---|
| 2026.03.05 | ₩33,368 | ₩33,381 | ₩33,341 | ₩33,355 | -0.04% | 5.6만 |
|---|
| 2026.03.04 | ₩33,435 | ₩33,483 | ₩33,415 | ₩33,415 | -0.06% | 5.2천 |
|---|
| 2026.03.03 | ₩33,341 | ₩33,435 | ₩33,341 | ₩33,421 | +0.24% | 2.4천 |
|---|
| 2026.03.02 | ₩33,461 | ₩33,461 | ₩33,415 | ₩33,415 | -0.14% | 1.7천 |
|---|
| 2026.02.27 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,628 | +0.06% | 4.7천 |
|---|
| 2026.02.26 | ₩33,582 | ₩33,582 | ₩33,552 | ₩33,576 | -0.02% | 2.1천 |
|---|
| 2026.02.25 | ₩33,568 | ₩33,582 | ₩33,542 | ₩33,555 | -0.04% | 7.5천 |
|---|
| 2026.02.24 | ₩33,582 | ₩33,595 | ₩33,555 | ₩33,568 | -0.04% | 8.3천 |
|---|
| 2026.02.23 | ₩33,555 | ₩33,608 | ₩33,555 | ₩33,582 | +0.08% | 2.3천 |
|---|
| 2026.02.20 | ₩33,555 | ₩33,568 | ₩33,547 | ₩33,562 | +0.02% | 8.3천 |
|---|
| 2026.02.19 | ₩33,528 | ₩33,555 | ₩33,502 | ₩33,542 | +0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩33,542 | ₩33,551 | ₩33,515 | ₩33,528 | -0.04% | 6.3천 |
|---|
| 2026.02.17 | ₩33,515 | ₩33,555 | ₩33,515 | ₩33,542 | +0.08% | 3.3만 |
|---|
| 2026.02.13 | ₩33,538 | ₩33,555 | ₩33,528 | ₩33,542 | +0.01% | 7.4천 |
|---|
| 2026.02.12 | ₩33,500 | ₩33,502 | ₩33,475 | ₩33,488 | -0.04% | 5.1천 |
|---|
| 2026.02.11 | ₩33,448 | ₩33,461 | ₩33,441 | ₩33,441 | -0.02% | 3.2천 |
|---|
| 2026.02.10 | ₩33,488 | ₩33,515 | ₩33,475 | ₩33,475 | -0.04% | 1.6천 |
|---|
| 2026.02.09 | ₩33,461 | ₩33,461 | ₩33,436 | ₩33,448 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,448 | ₩33,448 | ₩33,421 | ₩33,440 | -0.02% | 5.6천 |
|---|
| 2026.02.05 | ₩33,428 | ₩33,461 | ₩33,428 | ₩33,448 | +0.06% | 2.5천 |
|---|
| 2026.02.04 | ₩33,355 | ₩33,368 | ₩33,328 | ₩33,368 | +0.04% | 3.9천 |
|---|
| 2026.02.03 | ₩33,368 | ₩33,368 | ₩33,355 | ₩33,361 | -0.02% | 6.6천 |
|---|
| 2026.02.02 | ₩33,381 | ₩33,381 | ₩33,355 | ₩33,361 | -0.06% | 2.7천 |
|---|
| 2026.01.30 | ₩33,515 | ₩33,528 | ₩33,515 | ₩33,524 | +0.03% | 1.8천 |
|---|
| 2026.01.29 | ₩33,475 | ₩33,502 | ₩33,461 | ₩33,475 | 0.00% | 2.8천 |
|---|
| 2026.01.28 | ₩33,448 | ₩33,475 | ₩33,448 | ₩33,461 | +0.04% | 6.7천 |
|---|
| 2026.01.27 | ₩33,475 | ₩33,475 | ₩33,461 | ₩33,468 | -0.02% | 7.4천 |
|---|
| 2026.01.26 | ₩33,448 | ₩33,448 | ₩33,435 | ₩33,443 | -0.02% | 3.1천 |
|---|
| 2026.01.23 | ₩33,435 | ₩33,435 | ₩33,421 | ₩33,433 | -0.00% | 900 |
|---|
| 2026.01.22 | ₩33,401 | ₩33,421 | ₩33,401 | ₩33,408 | +0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩33,408 | ₩33,421 | ₩33,395 | ₩33,421 | +0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩33,395 | ₩33,395 | ₩33,368 | ₩33,381 | -0.04% | 2.4천 |
|---|
| 2026.01.16 | ₩33,435 | ₩33,435 | ₩33,395 | ₩33,395 | -0.12% | 6.9천 |
|---|
| 2026.01.15 | ₩33,428 | ₩33,435 | ₩33,396 | ₩33,408 | -0.06% | 1.9천 |
|---|
| 2026.01.14 | ₩33,448 | ₩33,456 | ₩33,435 | ₩33,435 | -0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩33,421 | ₩33,435 | ₩33,408 | ₩33,421 | 0.00% | 1.4만 |
|---|
| 2026.01.12 | ₩33,375 | ₩33,395 | ₩33,369 | ₩33,381 | +0.02% | 4.9만 |
|---|
| 2026.01.09 | ₩33,393 | ₩33,395 | ₩33,381 | ₩33,381 | -0.04% | 1.8천 |
|---|
| 2026.01.08 | ₩33,381 | ₩33,395 | ₩33,368 | ₩33,381 | 0.00% | 5.9천 |
|---|
| 2026.01.07 | ₩33,435 | ₩33,435 | ₩33,408 | ₩33,408 | -0.08% | 8.9천 |
|---|
| 2026.01.06 | ₩33,421 | ₩33,421 | ₩33,388 | ₩33,415 | -0.02% | 2.1천 |
|---|
| 2026.01.05 | ₩33,421 | ₩33,435 | ₩33,395 | ₩33,408 | -0.04% | 6.3천 |
|---|
| 2026.01.02 | ₩33,395 | ₩33,395 | ₩33,381 | ₩33,381 | -0.04% | 200 |
|---|
| 2025.12.31 | ₩33,408 | ₩33,461 | ₩33,408 | ₩33,416 | +0.02% | 8.4천 |
|---|
| 2025.12.30 | ₩33,395 | ₩33,421 | ₩33,395 | ₩33,404 | +0.03% | 1.7천 |
|---|
| 2025.12.29 | ₩33,368 | ₩33,408 | ₩33,368 | ₩33,401 | +0.10% | 7.9천 |
|---|
| 2025.12.26 | ₩33,395 | ₩33,395 | ₩33,381 | ₩33,381 | -0.04% | 1천 |
|---|
| 2025.12.24 | ₩33,301 | ₩33,355 | ₩33,259 | ₩33,341 | +0.12% | 3.3천 |
|---|
| 2025.12.23 | ₩33,275 | ₩33,328 | ₩33,275 | ₩33,308 | +0.10% | 5.3천 |
|---|
| 2025.12.22 | ₩33,315 | ₩33,381 | ₩33,315 | ₩33,321 | +0.02% | 7.3천 |
|---|
| 2025.12.19 | ₩33,315 | ₩33,328 | ₩33,315 | ₩33,321 | +0.02% | 6.9천 |
|---|
| 2025.12.18 | ₩33,336 | ₩33,340 | ₩33,328 | ₩33,335 | -0.00% | 6.4천 |
|---|
| 2025.12.17 | ₩33,405 | ₩33,408 | ₩33,388 | ₩33,401 | -0.01% | 2.2천 |
|---|
| 2025.12.16 | ₩33,395 | ₩33,420 | ₩33,341 | ₩33,401 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩33,381 | ₩33,381 | ₩33,315 | ₩33,361 | -0.06% | 4.8천 |
|---|
| 2025.12.12 | ₩33,347 | ₩33,355 | ₩33,315 | ₩33,348 | +0.00% | 5.4천 |
|---|
| 2025.12.11 | ₩33,395 | ₩33,408 | ₩33,341 | ₩33,381 | -0.04% | 1만 |
|---|
| 2025.12.10 | ₩33,315 | ₩33,408 | ₩33,315 | ₩33,393 | +0.24% | 8.8천 |
|---|
| 2025.12.09 | ₩33,328 | ₩33,355 | ₩33,307 | ₩33,315 | -0.04% | 5.3천 |
|---|
| 2025.12.08 | ₩33,328 | ₩33,341 | ₩33,328 | ₩33,335 | +0.02% | 5.4천 |
|---|
| 2025.12.05 | ₩33,355 | ₩33,468 | ₩33,341 | ₩33,375 | +0.06% | 1.6만 |
|---|
| 2025.12.04 | ₩33,288 | ₩33,421 | ₩33,288 | ₩33,381 | +0.28% | 2.6만 |
|---|
| 2025.12.03 | ₩33,368 | ₩33,421 | ₩33,368 | ₩33,401 | +0.10% | 4.5천 |
|---|
| 2025.12.02 | ₩33,368 | ₩33,395 | ₩33,368 | ₩33,381 | +0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,328 | ₩33,408 | ₩33,299 | ₩33,360 | +0.10% | 7.2천 |
|---|
| 2025.11.28 | ₩33,535 | ₩33,535 | ₩33,528 | ₩33,528 | -0.02% | 400 |
|---|
| 2025.11.26 | ₩33,515 | ₩33,542 | ₩33,515 | ₩33,542 | +0.08% | 1.9천 |
|---|
| 2025.11.25 | ₩33,488 | ₩33,527 | ₩33,488 | ₩33,515 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,475 | ₩33,475 | ₩33,448 | ₩33,467 | -0.02% | 1.9천 |
|---|
| 2025.11.21 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,435 | +0.04% | 2.4천 |
|---|
| 2025.11.20 | ₩33,408 | ₩33,435 | ₩33,381 | ₩33,381 | -0.08% | 2.5천 |
|---|
| 2025.11.19 | ₩33,381 | ₩33,395 | ₩33,341 | ₩33,355 | -0.08% | 1.6천 |
|---|
| 2025.11.18 | ₩33,361 | ₩33,368 | ₩33,341 | ₩33,361 | 0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩33,332 | ₩33,332 | ₩33,328 | ₩33,328 | -0.01% | 300 |
|---|
| 2025.11.14 | ₩33,355 | ₩33,355 | ₩33,261 | ₩33,315 | -0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩33,344 | ₩33,355 | ₩33,316 | ₩33,348 | +0.01% | 1.6천 |
|---|
| 2025.11.12 | ₩33,381 | ₩33,395 | ₩33,355 | ₩33,381 | 0.00% | 1.8천 |
|---|
| 2025.11.11 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,353 | ₩33,368 | ₩33,341 | ₩33,341 | -0.04% | 1.3천 |
|---|
| 2025.11.07 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,341 | ₩33,356 | ₩33,328 | ₩33,355 | +0.04% | 3.2천 |
|---|
| 2025.11.05 | ₩33,301 | ₩33,301 | ₩33,281 | ₩33,281 | -0.06% | 800 |
|---|
| 2025.11.04 | ₩33,315 | ₩33,341 | ₩33,308 | ₩33,308 | -0.02% | 700 |
|---|
| 2025.11.03 | ₩33,315 | ₩33,315 | ₩33,295 | ₩33,295 | -0.06% | 1.7천 |
|---|
| 2025.10.31 | ₩33,475 | ₩33,475 | ₩33,468 | ₩33,468 | -0.02% | 3.4천 |
|---|
| 2025.10.30 | ₩33,468 | ₩33,473 | ₩33,435 | ₩33,455 | -0.04% | 1.3천 |
|---|
| 2025.10.29 | ₩33,595 | ₩33,595 | ₩33,481 | ₩33,481 | -0.34% | 1.6천 |
|---|
| 2025.10.28 | ₩33,582 | ₩33,588 | ₩33,575 | ₩33,588 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩33,582 | ₩33,595 | ₩33,575 | ₩33,575 | -0.02% | 700 |
|---|
| 2025.10.24 | ₩33,568 | ₩33,594 | ₩33,568 | ₩33,575 | +0.02% | 1.3천 |
|---|
| 2025.10.23 | ₩33,542 | ₩33,635 | ₩33,515 | ₩33,548 | +0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩33,555 | ₩33,582 | ₩33,555 | ₩33,562 | +0.02% | 1.1천 |
|---|
| 2025.10.21 | ₩33,591 | ₩33,591 | ₩33,542 | ₩33,562 | -0.09% | 1.9천 |
|---|
| 2025.10.20 | ₩33,528 | ₩33,550 | ₩33,452 | ₩33,548 | +0.06% | 2.1천 |
|---|
| 2025.10.17 | ₩33,528 | ₩33,535 | ₩33,528 | ₩33,535 | +0.02% | 800 |
|---|
| 2025.10.16 | ₩33,528 | ₩33,568 | ₩33,528 | ₩33,562 | +0.10% | 1.2천 |
|---|
| 2025.10.15 | ₩33,488 | ₩33,515 | ₩33,488 | ₩33,495 | +0.02% | 800 |
|---|
| 2025.10.14 | ₩33,448 | ₩33,568 | ₩33,448 | ₩33,495 | +0.14% | 5.5천 |
|---|
| 2025.10.13 | ₩33,420 | ₩33,435 | ₩33,420 | ₩33,433 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩33,415 | ₩33,435 | ₩33,415 | ₩33,415 | 0.00% | 2.6천 |
|---|